Indicators

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.20	17.37	17.12	17.20	6,992	+0.15(+0.90%)
Sep 29, 2010	17.07	17.27	17.01	17.04	2,581,795	-0.16(-0.90%)
Sep 28, 2010	17.35	17.35	16.95	17.20	1,716,123	-0.04(-0.26%)
Sep 27, 2010	17.29	17.38	17.11	17.24	929,010	-0.12(-0.68%)
Sep 24, 2010	17.29	17.36	17.12	17.36	852,686	+0.33(+1.95%)
Sep 23, 2010	17.03	17.21	16.88	17.03	921,244	-0.15(-0.86%)
Sep 22, 2010	16.98	17.29	16.98	17.18	1,386,446	+0.13(+0.78%)
Sep 21, 2010	17.18	17.21	17.01	17.04	1,969,727	-0.10(-0.56%)
Sep 20, 2010	17.15	17.23	16.98	17.14	1,323,831	+0.04(+0.22%)
Sep 17, 2010	17.10	17.12	16.70	17.10	2,112,727	+0.21(+1.27%)
Sep 15, 2010	16.89	16.89	16.66	16.89	755,812	+0.05(+0.31%)
Sep 14, 2010	16.83	16.93	16.74	16.84	1,112,076	+0.01(+0.04%)
Sep 13, 2010	16.70	16.85	16.63	16.83	1,071,185	+0.12(+0.71%)
Sep 10, 2010	16.73	16.73	16.61	16.71	1,840,845	+0.04(+0.22%)
Sep 09, 2010	16.69	16.84	16.58	16.67	1,073,032	+0.04(+0.27%)
Sep 08, 2010	16.38	16.80	16.38	16.63	1,188,414	-0.28(-1.66%)
Sep 07, 2010	17.09	17.15	16.87	16.91	251	-0.34(-1.97%)
Sep 03, 2010	17.32	17.32	17.09	17.25	889,571	+0.06(+0.34%)
Sep 02, 2010	17.10	17.21	16.96	17.19	263	+0.16(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.